Identifier on Kucoin: LOOKS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.1054 USDT |
1,321,786.9925 LOOKS |
0.1087 USDT |
0.0997 USDT |
0.1100 USDT |
0.1055 USDT |
| 2024-04-16 |
0.1073 USDT |
602,524.8665 LOOKS |
0.1092 USDT |
0.1022 USDT |
0.1116 USDT |
0.1076 USDT |
| 2024-04-15 |
0.1151 USDT |
1,406,738.8427 LOOKS |
0.1202 USDT |
0.1068 USDT |
0.1239 USDT |
0.1089 USDT |
| 2024-04-14 |
0.1142 USDT |
1,406,734.9096 LOOKS |
0.1087 USDT |
0.1040 USDT |
0.1230 USDT |
0.1210 USDT |
| 2024-04-13 |
0.1156 USDT |
3,670,891.3026 LOOKS |
0.1395 USDT |
0.0929 USDT |
0.1402 USDT |
0.1025 USDT |
| 2024-04-12 |
0.1548 USDT |
5,108,227.0505 LOOKS |
0.1700 USDT |
0.1010 USDT |
0.1865 USDT |
0.1350 USDT |
| 2024-04-11 |
0.1717 USDT |
1,627,844.9059 LOOKS |
0.1723 USDT |
0.1597 USDT |
0.1845 USDT |
0.1703 USDT |
| 2024-04-10 |
0.1707 USDT |
2,368,145.8180 LOOKS |
0.1645 USDT |
0.1530 USDT |
0.1824 USDT |
0.1704 USDT |
| 2024-04-09 |
0.1622 USDT |
1,241,472.0016 LOOKS |
0.1588 USDT |
0.1517 USDT |
0.1722 USDT |
0.1710 USDT |
| 2024-04-08 |
0.1561 USDT |
477,227.6817 LOOKS |
0.1502 USDT |
0.1464 USDT |
0.1651 USDT |
0.1603 USDT |
| 2024-04-07 |
0.1502 USDT |
474,058.9037 LOOKS |
0.1505 USDT |
0.1461 USDT |
0.1532 USDT |
0.1470 USDT |
| 2024-04-06 |
0.1529 USDT |
1,360,256.2280 LOOKS |
0.1417 USDT |
0.1404 USDT |
0.1687 USDT |
0.1527 USDT |
| 2024-04-05 |
0.1576 USDT |
2,847,125.8307 LOOKS |
0.1665 USDT |
0.1405 USDT |
0.1817 USDT |
0.1424 USDT |
| 2024-04-04 |
0.1817 USDT |
4,791,638.7073 LOOKS |
0.1387 USDT |
0.1348 USDT |
0.2000 USDT |
0.1665 USDT |
| 2024-04-03 |
0.1481 USDT |
1,447,256.9444 LOOKS |
0.1559 USDT |
0.1330 USDT |
0.1564 USDT |
0.1387 USDT |
| 2024-04-02 |
0.1493 USDT |
6,188,869.8307 LOOKS |
0.1428 USDT |
0.1307 USDT |
0.1657 USDT |
0.1591 USDT |
| 2024-04-01 |
0.1315 USDT |
425,535.1976 LOOKS |
0.1410 USDT |
0.1272 USDT |
0.1410 USDT |
0.1309 USDT |
| 2024-03-31 |
0.1401 USDT |
185,069.8608 LOOKS |
0.1367 USDT |
0.1367 USDT |
0.1435 USDT |
0.1411 USDT |
| 2024-03-30 |
0.1394 USDT |
241,330.6178 LOOKS |
0.1400 USDT |
0.1369 USDT |
0.1427 USDT |
0.1376 USDT |
| 2024-03-29 |
0.1382 USDT |
402,692.0502 LOOKS |
0.1415 USDT |
0.1346 USDT |
0.1437 USDT |
0.1404 USDT |
| 2024-03-28 |
0.1411 USDT |
373,403.9576 LOOKS |
0.1422 USDT |
0.1369 USDT |
0.1440 USDT |
0.1398 USDT |
| 2024-03-27 |
0.1509 USDT |
1,030,095.0154 LOOKS |
0.1500 USDT |
0.1400 USDT |
0.1600 USDT |
0.1429 USDT |
| 2024-03-26 |
0.1491 USDT |
2,382,569.8830 LOOKS |
0.1493 USDT |
0.1344 USDT |
0.1581 USDT |
0.1488 USDT |
| 2024-03-25 |
0.1502 USDT |
1,001,252.2615 LOOKS |
0.1470 USDT |
0.1455 USDT |
0.1553 USDT |
0.1493 USDT |
| 2024-03-24 |
0.1471 USDT |
1,624,875.2265 LOOKS |
0.1462 USDT |
0.1415 USDT |
0.1577 USDT |
0.1473 USDT |
| 2024-03-23 |
0.1568 USDT |
3,764,178.6665 LOOKS |
0.1265 USDT |
0.1237 USDT |
0.1810 USDT |
0.1502 USDT |
| 2024-03-22 |
0.1275 USDT |
585,177.4649 LOOKS |
0.1290 USDT |
0.1209 USDT |
0.1322 USDT |
0.1236 USDT |
| 2024-03-21 |
0.1291 USDT |
792,673.1415 LOOKS |
0.1250 USDT |
0.1223 USDT |
0.1420 USDT |
0.1312 USDT |
| 2024-03-20 |
0.1130 USDT |
762,847.4776 LOOKS |
0.1097 USDT |
0.1048 USDT |
0.1250 USDT |
0.1193 USDT |
| 2024-03-19 |
0.1160 USDT |
1,338,947.6777 LOOKS |
0.1249 USDT |
0.1088 USDT |
0.1276 USDT |
0.1119 USDT |
| 2024-03-18 |
0.1279 USDT |
2,236,945.9847 LOOKS |
0.1316 USDT |
0.1211 USDT |
0.1332 USDT |
0.1252 USDT |
| 2024-03-17 |
0.1281 USDT |
773,238.0116 LOOKS |
0.1258 USDT |
0.1199 USDT |
0.1332 USDT |
0.1331 USDT |
| 2024-03-16 |
0.1356 USDT |
1,797,919.1602 LOOKS |
0.1372 USDT |
0.1232 USDT |
0.1474 USDT |
0.1233 USDT |
| 2024-03-15 |
0.1344 USDT |
1,758,863.6233 LOOKS |
0.1480 USDT |
0.1243 USDT |
0.1489 USDT |
0.1344 USDT |
| 2024-03-14 |
0.1494 USDT |
1,602,998.4892 LOOKS |
0.1580 USDT |
0.1404 USDT |
0.1597 USDT |
0.1434 USDT |
| 2024-03-13 |
0.1636 USDT |
1,796,027.1348 LOOKS |
0.1661 USDT |
0.1500 USDT |
0.1856 USDT |
0.1594 USDT |
| 2024-03-12 |
0.1703 USDT |
3,397,684.9290 LOOKS |
0.1807 USDT |
0.1562 USDT |
0.1833 USDT |
0.1673 USDT |
| 2024-03-11 |
0.1718 USDT |
3,306,004.3050 LOOKS |
0.1582 USDT |
0.1475 USDT |
0.1890 USDT |
0.1795 USDT |
| 2024-03-10 |
0.1625 USDT |
4,112,762.8246 LOOKS |
0.1575 USDT |
0.1509 USDT |
0.1761 USDT |
0.1562 USDT |
| 2024-03-09 |
0.1537 USDT |
3,929,692.5061 LOOKS |
0.1481 USDT |
0.1467 USDT |
0.1606 USDT |
0.1558 USDT |
| 2024-03-08 |
0.1351 USDT |
3,587,254.0949 LOOKS |
0.1269 USDT |
0.1238 USDT |
0.1500 USDT |
0.1488 USDT |
| 2024-03-07 |
0.1271 USDT |
3,297,011.6819 LOOKS |
0.1226 USDT |
0.1176 USDT |
0.1388 USDT |
0.1278 USDT |
| 2024-03-06 |
0.1196 USDT |
2,019,231.6951 LOOKS |
0.1158 USDT |
0.1121 USDT |
0.1266 USDT |
0.1212 USDT |
| 2024-03-05 |
0.1232 USDT |
4,579,101.3900 LOOKS |
0.1247 USDT |
0.0975 USDT |
0.1341 USDT |
0.1120 USDT |
| 2024-03-04 |
0.1261 USDT |
3,596,730.6198 LOOKS |
0.1220 USDT |
0.1189 USDT |
0.1350 USDT |
0.1251 USDT |
| 2024-03-03 |
0.1159 USDT |
2,742,340.0457 LOOKS |
0.1120 USDT |
0.0919 USDT |
0.1266 USDT |
0.1229 USDT |
| 2024-03-02 |
0.1105 USDT |
2,599,102.0579 LOOKS |
0.1056 USDT |
0.1014 USDT |
0.1235 USDT |
0.1097 USDT |
| 2024-03-01 |
0.0910 USDT |
473,475.0679 LOOKS |
0.0865 USDT |
0.0865 USDT |
0.0965 USDT |
0.0954 USDT |
| 2024-02-29 |
0.0898 USDT |
650,066.1041 LOOKS |
0.0886 USDT |
0.0850 USDT |
0.0929 USDT |
0.0850 USDT |
| 2024-02-28 |
0.0907 USDT |
2,112,663.2639 LOOKS |
0.0919 USDT |
0.0782 USDT |
0.1021 USDT |
0.0874 USDT |